Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Family Dollar Stores (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 78.21 78.58 78.05 78.14 1,036,714 -0.27(-0.34%)
Apr 29, 2015 79.02 79.21 78.39 78.41 863,424 -0.67(-0.85%)
Apr 28, 2015 79.28 79.28 78.97 79.08 554,083 -0.13(-0.16%)
Apr 27, 2015 79.40 79.53 79.17 79.21 644,160 -0.17(-0.21%)
Apr 24, 2015 79.31 79.46 79.14 79.38 328,512 +0.01(+0.01%)
Apr 23, 2015 79.31 79.47 79.22 79.37 600,713 +0.12(+0.15%)
Apr 22, 2015 79.50 79.50 79.06 79.25 409,439 -0.09(-0.11%)
Apr 21, 2015 78.92 79.34 78.92 79.34 499,459 +0.42(+0.53%)
Apr 20, 2015 79.11 79.11 78.66 78.92 1,434,250 +0.17(+0.22%)
Apr 17, 2015 79.17 79.25 78.66 78.75 1,005,682 -0.63(-0.79%)
Apr 16, 2015 79.39 79.53 79.20 79.38 528,662 +0.02(+0.03%)
Apr 15, 2015 79.26 79.44 79.23 79.36 679,172 +0.12(+0.15%)
Apr 14, 2015 79.49 79.54 79.22 79.24 386,347 -0.27(-0.34%)
Apr 13, 2015 79.76 79.84 79.47 79.51 544,837 -0.23(-0.29%)
Apr 10, 2015 79.72 79.84 79.65 79.74 424,857 +0.05(+0.06%)
Apr 09, 2015 80.60 80.60 79.61 79.69 495,920 -0.28(-0.35%)
Apr 08, 2015 79.23 79.98 79.12 79.97 940,700 +0.84(+1.06%)
Apr 07, 2015 79.12 79.46 79.05 79.13 1,398,674 -0.01(-0.01%)
Apr 06, 2015 79.10 79.43 79.04 79.14 1,981,330 -0.10(-0.13%)
Apr 02, 2015 79.24 79.24 79.24 0 -0.03(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.